Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 14.27 | 14.69 | 14.14 | 14.66 | 33,508 | +0.36(+2.52%) |
Oct 28, 2021 | 14.24 | 14.86 | 14.23 | 14.30 | 50,039 | +0.14(+0.99%) |
Oct 27, 2021 | 14.49 | 14.49 | 14.10 | 14.16 | 48,304 | -0.39(-2.68%) |
Oct 26, 2021 | 14.36 | 14.66 | 14.55 | 36,727 | +0.21(+1.46%) | |
Oct 25, 2021 | 14.02 | 14.49 | 14.00 | 14.34 | 40,048 | +0.26(+1.85%) |
Oct 22, 2021 | 14.02 | 14.16 | 13.91 | 14.08 | 56,778 | +0.09(+0.64%) |
Oct 21, 2021 | 13.83 | 14.16 | 13.63 | 13.99 | 48,702 | +0.19(+1.38%) |
Oct 20, 2021 | 13.37 | 13.80 | 13.25 | 13.80 | 76,486 | +0.40(+2.99%) |
Oct 19, 2021 | 13.04 | 13.53 | 13.04 | 13.40 | 57,521 | +0.41(+3.16%) |
Oct 18, 2021 | 13.22 | 13.22 | 12.82 | 12.99 | 86,154 | -0.22(-1.67%) |
Oct 15, 2021 | 13.00 | 13.59 | 13.00 | 13.21 | 78,967 | +0.08(+0.61%) |
Oct 14, 2021 | 13.01 | 13.46 | 12.77 | 13.13 | 67,964 | +0.21(+1.63%) |
Oct 13, 2021 | 12.79 | 13.03 | 12.72 | 12.92 | 49,517 | +0.14(+1.10%) |
Oct 12, 2021 | 13.15 | 13.37 | 12.51 | 12.78 | 87,264 | -0.38(-2.89%) |
Oct 11, 2021 | 13.06 | 13.43 | 12.86 | 13.16 | 72,807 | +0.21(+1.62%) |
Oct 08, 2021 | 12.64 | 13.16 | 12.41 | 12.95 | 71,067 | +0.46(+3.68%) |
Oct 07, 2021 | 12.49 | 12.83 | 12.32 | 12.49 | 116,037 | +0.00(+0.00%) |
Oct 06, 2021 | 12.37 | 12.76 | 12.20 | 12.49 | 58,213 | +0.10(+0.81%) |
Oct 05, 2021 | 13.09 | 13.25 | 12.34 | 12.39 | 98,944 | -0.60(-4.62%) |
Oct 04, 2021 | 13.00 | 13.46 | 12.60 | 12.99 | 106,641 | -0.25(-1.89%) |
Oct 01, 2021 | 13.13 | 13.37 | 12.75 | 13.24 | 77,913 | +0.29(+2.24%) |
Sep 30, 2021 | 13.13 | 13.49 | 12.84 | 12.95 | 96,305 | -0.22(-1.67%) |
Sep 29, 2021 | 14.02 | 14.02 | 12.83 | 13.17 | 127,315 | -0.78(-5.59%) |
Sep 28, 2021 | 14.53 | 14.92 | 13.85 | 13.95 | 98,519 | -0.94(-6.31%) |
Sep 27, 2021 | 14.66 | 14.99 | 14.40 | 14.89 | 163,296 | +0.57(+3.98%) |
Sep 24, 2021 | 14.64 | 14.99 | 14.24 | 14.32 | 97,009 | -0.27(-1.85%) |
Sep 23, 2021 | 15.00 | 15.00 | 14.45 | 14.59 | 46,245 | -0.35(-2.34%) |
Sep 22, 2021 | 15.41 | 15.70 | 14.86 | 14.94 | 57,852 | -0.44(-2.86%) |
Sep 21, 2021 | 15.21 | 15.42 | 15.04 | 15.38 | 70,591 | +0.27(+1.79%) |
Sep 20, 2021 | 15.89 | 15.90 | 14.99 | 15.11 | 111,343 | -0.97(-6.03%) |
Sep 17, 2021 | 15.58 | 16.30 | 15.53 | 16.08 | 113,229 | +0.42(+2.68%) |
Sep 16, 2021 | 15.75 | 15.78 | 15.38 | 15.66 | 27,294 | -0.11(-0.70%) |
Sep 15, 2021 | 15.50 | 15.84 | 15.46 | 15.77 | 31,926 | +0.36(+2.34%) |
Sep 14, 2021 | 15.71 | 15.79 | 15.18 | 15.41 | 51,720 | -0.14(-0.90%) |
Sep 13, 2021 | 15.85 | 15.85 | 15.55 | 15.55 | 30,584 | -0.15(-0.96%) |
Sep 10, 2021 | 15.67 | 15.85 | 15.50 | 15.70 | 27,932 | +0.06(+0.38%) |
Sep 09, 2021 | 15.67 | 16.00 | 15.62 | 15.64 | 26,779 | -0.04(-0.26%) |
Sep 08, 2021 | 15.75 | 15.89 | 15.54 | 15.68 | 26,410 | -0.07(-0.44%) |
Sep 07, 2021 | 15.84 | 15.90 | 15.66 | 15.75 | 38,096 | -0.17(-1.07%) |
Sep 03, 2021 | 16.04 | 16.09 | 15.90 | 15.92 | 21,914 | -0.17(-1.06%) |
Sep 02, 2021 | 16.14 | 16.19 | 16.05 | 16.09 | 23,192 | -0.05(-0.31%) |
Sep 01, 2021 | 15.98 | 16.20 | 15.95 | 16.14 | 34,740 | +0.17(+1.06%) |
Aug 31, 2021 | 16.34 | 16.38 | 15.92 | 15.97 | 81,883 | -0.24(-1.48%) |
Aug 30, 2021 | 16.00 | 16.36 | 15.91 | 16.21 | 46,175 | +0.08(+0.50%) |
Aug 27, 2021 | 15.90 | 16.50 | 15.90 | 16.13 | 64,401 | +0.19(+1.19%) |
Aug 26, 2021 | 15.87 | 16.00 | 15.81 | 15.94 | 53,647 | +0.16(+1.01%) |
Aug 25, 2021 | 15.90 | 16.00 | 15.66 | 15.78 | 27,042 | -0.12(-0.75%) |
Aug 24, 2021 | 16.02 | 16.04 | 15.76 | 15.90 | 30,074 | -0.02(-0.13%) |
Aug 23, 2021 | 15.60 | 16.01 | 15.60 | 15.92 | 31,202 | +0.36(+2.31%) |
Aug 20, 2021 | 15.24 | 15.62 | 15.08 | 15.56 | 38,941 | +0.27(+1.77%) |
Aug 19, 2021 | 15.58 | 15.78 | 15.16 | 15.29 | 61,955 | -0.36(-2.30%) |
Aug 18, 2021 | 16.05 | 16.05 | 15.62 | 15.65 | 65,746 | -0.43(-2.67%) |
Aug 17, 2021 | 15.96 | 16.16 | 15.88 | 16.08 | 49,150 | +0.05(+0.31%) |
Aug 16, 2021 | 16.01 | 16.07 | 15.84 | 16.03 | 30,407 | +0.07(+0.44%) |
Aug 13, 2021 | 16.09 | 16.09 | 15.82 | 15.96 | 26,754 | -0.10(-0.62%) |
Aug 12, 2021 | 16.04 | 16.21 | 15.89 | 16.06 | 43,948 | -0.12(-0.74%) |
Aug 11, 2021 | 16.36 | 16.38 | 16.05 | 16.18 | 17,007 | -0.22(-1.34%) |
Aug 10, 2021 | 16.06 | 16.41 | 16.00 | 16.40 | 28,510 | +0.30(+1.86%) |
Aug 09, 2021 | 16.17 | 16.39 | 16.03 | 16.10 | 34,011 | -0.07(-0.43%) |
Aug 06, 2021 | 16.00 | 16.19 | 15.86 | 16.17 | 32,011 | +0.19(+1.19%) |
Aug 05, 2021 | 15.93 | 16.11 | 15.86 | 15.98 | 32,166 | +0.05(+0.31%) |
Aug 04, 2021 | 16.10 | 16.35 | 15.82 | 15.93 | 61,448 | -0.22(-1.36%) |
Aug 03, 2021 | 16.02 | 16.24 | 15.83 | 16.15 | 61,383 | +0.14(+0.87%) |